Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.18 | 16.56 | 15.98 | 16.43 | 40,940 | +0.23(+1.42%) |
Oct 28, 2010 | 16.61 | 16.61 | 16.20 | 16.20 | 41,560 | -0.19(-1.16%) |
Oct 27, 2010 | 16.59 | 16.59 | 15.97 | 16.39 | 66,528 | -0.51(-3.02%) |
Oct 25, 2010 | 17.33 | 17.52 | 16.86 | 16.90 | 60,501 | -0.33(-1.92%) |
Oct 22, 2010 | 17.11 | 17.33 | 16.73 | 17.23 | 37,845 | +0.17(+1.00%) |
Oct 21, 2010 | 17.75 | 17.91 | 16.78 | 17.06 | 88,979 | -0.65(-3.67%) |
Oct 20, 2010 | 17.19 | 17.91 | 17.11 | 17.71 | 64,923 | +0.67(+3.93%) |
Oct 19, 2010 | 17.46 | 17.67 | 16.82 | 17.04 | 76,868 | -0.61(-3.46%) |
Oct 18, 2010 | 17.49 | 17.78 | 17.45 | 17.65 | 82,601 | +0.29(+1.67%) |
Oct 15, 2010 | 17.93 | 18.00 | 17.32 | 17.36 | 103,951 | -0.48(-2.69%) |
Oct 14, 2010 | 17.88 | 18.11 | 17.51 | 17.84 | 70,637 | -0.11(-0.61%) |
Oct 13, 2010 | 17.83 | 18.10 | 17.81 | 17.95 | 108,225 | +0.16(+0.90%) |
Oct 12, 2010 | 17.85 | 18.02 | 17.77 | 17.79 | 165,546 | -0.17(-0.95%) |
Oct 11, 2010 | 17.67 | 18.13 | 17.67 | 17.96 | 88,290 | +0.22(+1.24%) |
Oct 08, 2010 | 17.65 | 17.86 | 17.43 | 17.74 | 71,153 | +0.15(+0.85%) |
Oct 07, 2010 | 17.59 | 17.81 | 17.26 | 17.59 | 86,581 | +0.16(+0.92%) |
Oct 06, 2010 | 17.09 | 17.55 | 16.99 | 17.43 | 107,746 | +0.24(+1.40%) |
Oct 05, 2010 | 16.82 | 17.28 | 16.78 | 17.19 | 117,760 | +0.62(+3.74%) |
Oct 04, 2010 | 16.15 | 16.62 | 16.15 | 16.57 | 118,507 | +0.42(+2.60%) |
Oct 01, 2010 | 16.65 | 16.91 | 16.07 | 16.15 | 102,179 | -0.24(-1.46%) |
Sep 30, 2010 | 16.00 | 16.65 | 15.96 | 16.39 | 116,311 | +0.50(+3.15%) |
Sep 29, 2010 | 15.25 | 15.90 | 15.25 | 15.89 | 74,555 | +0.63(+4.13%) |
Sep 28, 2010 | 14.96 | 15.29 | 14.88 | 15.26 | 120,502 | +0.38(+2.55%) |
Sep 27, 2010 | 15.04 | 15.11 | 14.85 | 14.88 | 101,126 | -0.16(-1.06%) |
Sep 24, 2010 | 15.29 | 15.48 | 15.00 | 15.04 | 156,147 | -0.05(-0.33%) |
Sep 23, 2010 | 15.05 | 15.33 | 15.00 | 15.09 | 150,000 | -0.09(-0.59%) |
Sep 22, 2010 | 15.02 | 15.62 | 15.00 | 15.18 | 113,968 | +0.76(+5.27%) |
Sep 21, 2010 | 14.95 | 14.98 | 14.38 | 14.42 | 34,784 | -0.55(-3.68%) |
Sep 20, 2010 | 14.53 | 15.04 | 14.33 | 14.97 | 67,281 | +0.51(+3.53%) |
Sep 17, 2010 | 14.76 | 14.98 | 14.25 | 14.46 | 52,490 | -0.46(-3.08%) |
Sep 15, 2010 | 14.17 | 15.35 | 13.96 | 14.92 | 108,756 | +0.59(+4.12%) |
Sep 14, 2010 | 13.96 | 14.62 | 13.75 | 14.33 | 64,242 | +0.36(+2.58%) |
Sep 13, 2010 | 14.02 | 14.07 | 13.75 | 13.97 | 50,897 | +0.12(+0.87%) |
Sep 10, 2010 | 13.83 | 14.07 | 13.80 | 13.85 | 26,761 | +0.10(+0.73%) |
Sep 09, 2010 | 14.07 | 14.07 | 13.69 | 13.75 | 21,043 | -0.11(-0.79%) |
Sep 08, 2010 | 14.52 | 14.52 | 13.76 | 13.86 | 21,059 | -0.56(-3.88%) |
Sep 07, 2010 | 15.04 | 15.04 | 14.22 | 14.42 | 52,116 | -0.63(-4.19%) |
Sep 03, 2010 | 14.87 | 15.12 | 14.56 | 15.05 | 34,927 | +0.39(+2.66%) |
Sep 02, 2010 | 14.58 | 14.71 | 14.17 | 14.66 | 39,033 | -0.02(-0.14%) |
Sep 01, 2010 | 13.78 | 14.70 | 13.56 | 14.68 | 53,641 | +1.16(+8.58%) |
Aug 31, 2010 | 13.23 | 13.82 | 13.20 | 13.52 | 59,158 | +0.34(+2.58%) |
Aug 30, 2010 | 14.00 | 14.09 | 13.16 | 13.18 | 69,151 | -0.82(-5.86%) |
Aug 27, 2010 | 13.93 | 14.00 | 13.63 | 14.00 | 61,916 | +0.25(+1.82%) |
Aug 26, 2010 | 14.20 | 14.44 | 13.71 | 13.75 | 55,036 | -0.42(-2.96%) |
Aug 25, 2010 | 13.57 | 14.22 | 13.57 | 14.17 | 69,450 | +0.51(+3.73%) |
Aug 24, 2010 | 13.53 | 13.88 | 13.42 | 13.66 | 90,732 | -0.09(-0.65%) |
Aug 23, 2010 | 13.95 | 13.95 | 13.62 | 13.75 | 64,246 | -0.12(-0.87%) |
Aug 20, 2010 | 14.12 | 14.39 | 13.75 | 13.87 | 60,641 | -0.35(-2.46%) |
Aug 19, 2010 | 15.05 | 15.09 | 14.21 | 14.22 | 75,448 | -0.95(-6.26%) |
Aug 18, 2010 | 14.96 | 15.40 | 14.83 | 15.17 | 72,106 | +0.16(+1.07%) |
Aug 17, 2010 | 14.86 | 15.46 | 14.73 | 15.01 | 75,701 | +0.34(+2.32%) |
Aug 16, 2010 | 13.94 | 14.73 | 13.88 | 14.67 | 83,115 | +0.67(+4.79%) |
Aug 13, 2010 | 14.19 | 14.38 | 13.98 | 14.00 | 55,780 | -0.28(-1.96%) |
Aug 12, 2010 | 14.18 | 14.55 | 13.97 | 14.28 | 80,322 | -0.17(-1.18%) |
Aug 11, 2010 | 15.13 | 15.17 | 14.40 | 14.45 | 105,012 | -1.01(-6.53%) |
Aug 10, 2010 | 15.49 | 15.60 | 14.70 | 15.46 | 102,207 | -0.25(-1.59%) |
Aug 09, 2010 | 15.00 | 15.90 | 14.62 | 15.71 | 99,932 | +0.82(+5.51%) |
Aug 06, 2010 | 14.17 | 15.01 | 14.11 | 14.89 | 98,062 | +0.50(+3.47%) |
Aug 05, 2010 | 14.90 | 15.55 | 14.38 | 14.39 | 116,656 | -0.02(-0.14%) |
Aug 04, 2010 | 13.91 | 14.45 | 13.79 | 14.41 | 75,295 | +0.54(+3.89%) |
Aug 03, 2010 | 14.14 | 14.28 | 13.84 | 13.87 | 54,622 | -0.37(-2.60%) |